• SPX
  • $5,777.37
  • 1.13 %
  • $64.68
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,420.71
  • 1.32 %
  • $240.72
C4 Therapeutics, Inc. (CCCC) Charts

C4 Therapeutics, Inc. (CCCC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.10

-$0.35

(-5.43%)

Day's range
$5.84
Day's range
$6.37
  • 5 DAY PERFORMANCE

    +14.45%
  • 1 MONTH PERFORMANCE

    +13.38%
  • 3 MONTH PERFORMANCE

    +3.57%
  • 6 MONTH PERFORMANCE

    -9.50%
  • YEAR-TO-DATE PERFORMANCE

    +7.96%
  • 1 YEAR PERFORMANCE

    +291.03%

C4 Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $6.20 $6.09   (-1.77%) $6.37 $5.84 2.81 M $419.16 M
11/04/2024 $5.58 $6.45   (15.59%) $6.52 $5.41 1.74 M $449.10 M
11/01/2024 $5.59 $5.61   (0.36%) $5.96 $5.44 1.07 M $390.61 M
10/31/2024 $5.68 $5.33   (-6.16%) $5.77 $5.22 655,746 $371.11 M
10/30/2024 $5.83 $5.53   (-5.15%) $5.89 $5.53 556,307 $385.04 M
10/29/2024 $5.94 $5.90   (-0.67%) $5.96 $5.75 416,740 $410.80 M
10/28/2024 $6.04 $6.00   (-0.66%) $6.27 $5.91 638,900 $417.76 M
10/25/2024 $5.98 $5.89   (-1.51%) $6.10 $5.81 289,334 $410.10 M
10/24/2024 $6.10 $5.95   (-2.46%) $6.14 $5.83 323,200 $414.28 M
10/23/2024 $6.18 $6.04   (-2.27%) $6.36 $5.90 471,600 $420.55 M
10/22/2024 $6.19 $6.21   (0.32%) $6.25 $6.10 210,521 $432.38 M
10/21/2024 $6.33 $6.25   (-1.26%) $6.38 $6.02 549,403 $435.17 M
10/18/2024 $6.43 $6.35   (-1.24%) $6.56 $6.30 306,420 $442.13 M
10/17/2024 $6.96 $6.41   (-7.9%) $7.04 $6.26 734,300 $446.31 M
10/16/2024 $6.29 $7.00   (11.29%) $7.14 $6.29 1.58 M $487.39 M
10/15/2024 $5.90 $6.30   (6.78%) $6.31 $5.85 1.01 M $438.65 M
10/14/2024 $5.49 $5.88   (7.1%) $5.91 $5.48 689,760 $409.41 M
10/11/2024 $5.28 $5.46   (3.41%) $5.48 $5.25 560,742 $380.16 M
10/10/2024 $5.04 $5.30   (5.16%) $5.31 $4.97 818,219 $369.02 M
10/09/2024 $5.13 $5.06   (-1.36%) $5.19 $4.97 699,047 $352.31 M
10/08/2024 $5.18 $5.13   (-0.97%) $5.29 $5.04 619,433 $357.19 M
10/07/2024 $5.40 $5.15   (-4.63%) $5.40 $5.10 501,531 $358.58 M
10/04/2024 $5.48 $5.38   (-1.82%) $5.48 $5.18 543,982 $374.59 M
10/03/2024 $5.40 $5.34   (-1.11%) $5.40 $5.18 1.27 M $371.81 M
10/02/2024 $5.52 $5.43   (-1.63%) $5.52 $5.31 750,519 $378.08 M
10/01/2024 $5.61 $5.56   (-0.89%) $5.70 $5.27 1.08 M $387.13 M
09/30/2024 $5.90 $5.70   (-3.39%) $6.08 $5.67 639,500 $396.87 M
09/27/2024 $6.32 $5.89   (-6.8%) $6.36 $5.82 615,499 $410.10 M
09/26/2024 $6.40 $6.23   (-2.66%) $6.55 $6.05 642,807 $433.78 M
09/25/2024 $6.27 $6.26   (-0.16%) $6.34 $6.19 520,297 $435.87 M
09/24/2024 $6.24 $6.28   (0.64%) $6.30 $5.95 771,667 $437.26 M
09/23/2024 $6.46 $6.17   (-4.49%) $6.48 $5.97 894,600 $429.60 M
09/20/2024 $6.51 $6.35   (-2.46%) $6.56 $6.23 2.46 M $442.13 M
09/19/2024 $6.65 $6.57   (-1.2%) $7.06 $6.51 1.16 M $457.45 M
09/18/2024 $6.54 $6.38   (-2.45%) $6.71 $6.17 1.03 M $444.22 M
09/17/2024 $6.48 $6.46   (-0.31%) $6.70 $6.36 1.13 M $449.79 M
09/16/2024 $6.46 $6.36   (-1.55%) $6.84 $6.16 1.14 M $442.83 M
09/13/2024 $6.53 $6.44   (-1.38%) $7.22 $5.70 3.33 M $448.40 M
09/12/2024 $6.06 $6.41   (5.78%) $6.41 $5.98 817,953 $446.31 M
09/11/2024 $6.49 $6.00   (-7.55%) $6.51 $5.81 1.12 M $417.76 M
09/10/2024 $5.73 $6.52   (13.79%) $6.70 $5.66 1.23 M $453.97 M
09/09/2024 $4.56 $5.73   (25.66%) $5.73 $4.56 2.91 M $398.96 M
09/06/2024 $5.88 $5.40   (-8.16%) $6.04 $5.28 1.77 M $375.99 M
09/05/2024 $5.90 $5.83   (-1.19%) $6.04 $5.66 1.15 M $405.93 M
09/04/2024 $5.96 $5.87   (-1.51%) $6.28 $5.83 676,764 $408.71 M
09/03/2024 $6.31 $6.01   (-4.75%) $6.31 $5.68 1.12 M $418.46 M
08/30/2024 $6.42 $6.32   (-1.56%) $6.53 $6.07 784,321 $440.04 M
08/29/2024 $6.39 $6.43   (0.63%) $6.71 $6.32 708,649 $447.70 M
08/28/2024 $6.37 $6.37   (0%) $6.44 $6.15 778,837 $443.53 M
08/27/2024 $6.81 $6.43   (-5.58%) $6.94 $6.27 1.09 M $447.70 M
08/26/2024 $6.73 $6.93   (2.97%) $7.08 $6.58 998,228 $482.52 M
08/23/2024 $6.16 $6.64   (7.79%) $6.73 $6.13 1.33 M $462.32 M
08/22/2024 $6.35 $6.06   (-4.57%) $6.37 $5.89 978,046 $421.94 M
08/21/2024 $6.13 $6.31   (2.94%) $6.33 $6.03 1.56 M $439.35 M
08/20/2024 $6.35 $6.05   (-4.72%) $6.41 $6.00 1.07 M $421.24 M
08/19/2024 $5.89 $6.28   (6.62%) $6.29 $5.82 805,127 $437.26 M
08/16/2024 $5.81 $5.85   (0.69%) $5.98 $5.71 585,997 $407.32 M
08/15/2024 $5.68 $5.86   (3.17%) $5.97 $5.47 878,110 $408.02 M
08/14/2024 $5.86 $5.67   (-3.24%) $5.86 $5.40 1.08 M $394.79 M
08/13/2024 $5.79 $5.70   (-1.55%) $5.82 $5.53 517,317 $396.87 M
08/12/2024 $5.41 $5.72   (5.73%) $5.80 $5.36 647,000 $398.27 M
08/09/2024 $5.82 $5.40   (-7.22%) $5.89 $5.28 580,600 $375.99 M
08/08/2024 $5.87 $5.79   (-1.36%) $5.93 $5.67 594,600 $403.14 M
08/07/2024 $6.19 $5.79   (-6.46%) $6.21 $5.59 999,233 $403.14 M
08/06/2024 $5.93 $6.00   (1.18%) $6.26 $5.92 573,224 $417.76 M
08/05/2024 $5.53 $5.89   (6.51%) $6.16 $5.48 1.17 M $410.10 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.